Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2024 | CNY | 9.16 | 9.28 | 7.86 | 8.15 | 8.15 | -1.04 (-11.32%) | 5,374,891 |
6 Feb 2024 | CNY | 9.21 | 9.91 | 8.1 | 9.19 | 9.19 | -0.27 (-2.85%) | 4,949,532 |
5 Feb 2024 | CNY | 11.36 | 11.4 | 9.24 | 9.46 | 9.46 | -2.04 (-17.74%) | 4,263,334 |
2 Feb 2024 | CNY | 12.45 | 12.9 | 11.04 | 11.5 | 11.5 | -0.92 (-7.41%) | 2,365,733 |
1 Feb 2024 | CNY | 12.62 | 12.82 | 12.04 | 12.42 | 12.42 | -0.32 (-2.51%) | 1,714,058 |
31 Jan 2024 | CNY | 13.87 | 13.9 | 12.6 | 12.74 | 12.74 | -1.18 (-8.48%) | 2,155,208 |
30 Jan 2024 | CNY | 14.1 | 14.51 | 13.84 | 13.92 | 13.92 | -0.4 (-2.79%) | 1,538,686 |
29 Jan 2024 | CNY | 15.38 | 15.44 | 14.32 | 14.32 | 14.32 | -1.04 (-6.77%) | 1,594,740 |
26 Jan 2024 | CNY | 15.28 | 15.55 | 15.05 | 15.36 | 15.36 | +0.16 (+1.05%) | 1,216,262 |
25 Jan 2024 | CNY | 14.38 | 15.22 | 14.28 | 15.2 | 15.2 | +0.77 (+5.34%) | 1,317,151 |
24 Jan 2024 | CNY | 14.07 | 14.48 | 13.7 | 14.43 | 14.43 | +0.37 (+2.63%) | 1,226,987 |
23 Jan 2024 | CNY | 14.39 | 14.39 | 13.77 | 14.06 | 14.06 | -0.26 (-1.82%) | 1,552,950 |
22 Jan 2024 | CNY | 15.42 | 15.49 | 14.1 | 14.32 | 14.32 | -1.1 (-7.13%) | 1,884,454 |
19 Jan 2024 | CNY | 15.72 | 15.74 | 15.2 | 15.42 | 15.42 | -0.29 (-1.85%) | 1,118,996 |
18 Jan 2024 | CNY | 16.19 | 16.34 | 15.37 | 15.71 | 15.71 | -0.48 (-2.96%) | 1,799,247 |
17 Jan 2024 | CNY | 16.64 | 16.75 | 16.11 | 16.19 | 16.19 | -0.49 (-2.94%) | 770,750 |
16 Jan 2024 | CNY | 16.79 | 16.84 | 16.36 | 16.68 | 16.68 | -0.18 (-1.07%) | 937,060 |
15 Jan 2024 | CNY | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 0.0 (0.0%) | 842,590 |
12 Jan 2024 | CNY | 16.93 | 17.23 | 16.82 | 16.86 | 16.86 | -0.14 (-0.82%) | 824,510 |
11 Jan 2024 | CNY | 16.72 | 17.15 | 16.66 | 17 | 17 | +0.28 (+1.67%) | 772,430 |
10 Jan 2024 | CNY | 16.89 | 17.14 | 16.63 | 16.72 | 16.72 | -0.32 (-1.88%) | 975,200 |
9 Jan 2024 | CNY | 16.73 | 17.22 | 16.73 | 17.04 | 17.04 | +0.26 (+1.55%) | 912,620 |
8 Jan 2024 | CNY | 17.15 | 17.19 | 16.78 | 16.78 | 16.78 | -0.27 (-1.58%) | 832,704 |
5 Jan 2024 | CNY | 17.42 | 17.54 | 16.99 | 17.05 | 17.05 | -0.34 (-1.96%) | 1,142,265 |
4 Jan 2024 | CNY | 17.3 | 17.44 | 17.11 | 17.39 | 17.39 | +0.1 (+0.58%) | 1,074,134 |
3 Jan 2024 | CNY | 17.48 | 17.49 | 17.1 | 17.29 | 17.29 | -0.16 (-0.92%) | 1,167,070 |
2 Jan 2024 | CNY | 17.3 | 17.55 | 17.23 | 17.45 | 17.45 | +0.15 (+0.87%) | 1,218,870 |
29 Dec 2023 | CNY | 16.99 | 17.35 | 16.86 | 17.3 | 17.3 | +0.28 (+1.65%) | 1,002,960 |
28 Dec 2023 | CNY | 16.67 | 17.14 | 16.39 | 17.02 | 17.02 | +0.35 (+2.10%) | 1,458,623 |
27 Dec 2023 | CNY | 16.26 | 16.75 | 16.16 | 16.67 | 16.67 | +0.44 (+2.71%) | 1,381,620 |